Skip to main content

TECHNOLOGY (NY: XLK )

208.66 -0.06 (-0.03%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 43.59 43.65 43.46 43.46 6,415,811 -0.02(-0.04%)
Oct 28, 2016 43.64 43.93 43.37 43.48 11,368,366 -0.05(-0.11%)
Oct 27, 2016 43.77 43.78 43.47 43.52 9,624,947 -0.05(-0.13%)
Oct 26, 2016 43.46 43.81 43.44 43.58 6,851,987 -0.25(-0.56%)
Oct 25, 2016 44.05 44.05 43.74 43.83 4,759,958 -0.16(-0.35%)
Oct 24, 2016 43.79 44.01 43.75 43.98 5,884,609 +0.42(+0.97%)
Oct 21, 2016 43.51 43.59 43.39 43.56 8,813,011 +0.12(+0.27%)
Oct 20, 2016 43.53 43.55 43.23 43.44 6,708,281 -0.20(-0.46%)
Oct 19, 2016 43.53 43.69 43.45 43.64 5,493,823 +0.08(+0.19%)
Oct 18, 2016 43.64 43.75 43.51 43.56 5,519,967 +0.24(+0.55%)
Oct 17, 2016 43.41 43.50 43.29 43.32 5,537,576 -0.09(-0.21%)
Oct 14, 2016 43.42 43.71 43.38 43.41 10,309,320 +0.16(+0.38%)
Oct 13, 2016 43.24 43.39 42.88 43.25 10,550,376 -0.27(-0.63%)
Oct 12, 2016 43.49 43.64 43.26 43.52 6,023,448 +0.07(+0.17%)
Oct 11, 2016 43.95 44.00 43.26 43.45 9,522,666 -0.49(-1.13%)
Oct 10, 2016 43.87 44.05 43.84 43.95 7,264,701 +0.30(+0.69%)
Oct 07, 2016 43.80 43.85 43.43 43.64 6,627,469 -0.12(-0.27%)
Oct 06, 2016 43.70 43.80 43.51 43.76 5,462,068 +0.10(+0.23%)
Oct 05, 2016 43.62 43.76 43.62 43.66 9,828,747 +0.16(+0.36%)
Oct 04, 2016 43.81 43.88 43.35 43.51 9,713,489 -0.16(-0.36%)
Oct 03, 2016 43.67 43.77 43.56 43.66 6,745,859 -0.13(-0.29%)
Sep 30, 2016 43.66 43.92 43.62 43.79 10,055,577 +0.23(+0.53%)
Sep 29, 2016 43.77 43.88 43.43 43.56 12,445,662 -0.27(-0.61%)
Sep 28, 2016 43.78 43.84 43.55 43.83 9,873,031 +0.08(+0.19%)
Sep 27, 2016 43.32 43.76 43.21 43.74 9,574,943 +0.48(+1.10%)
Sep 26, 2016 43.34 43.42 43.18 43.27 10,497,101 -0.26(-0.59%)
Sep 23, 2016 43.90 43.90 43.45 43.52 13,078,892 -0.38(-0.88%)
Sep 22, 2016 43.90 43.96 43.80 43.91 11,455,290 +0.27(+0.61%)
Sep 21, 2016 43.32 43.67 43.16 43.64 13,145,828 +0.49(+1.13%)
Sep 20, 2016 43.33 43.41 43.10 43.16 5,456,855 -0.03(-0.06%)
Sep 19, 2016 43.38 43.59 43.07 43.18 7,770,293 -0.08(-0.19%)
Sep 16, 2016 43.44 43.44 43.07 43.27 17,330,510 -0.16(-0.37%)
Sep 15, 2016 42.82 43.51 42.72 43.43 17,879,834 +0.70(+1.64%)
Sep 14, 2016 42.53 42.99 42.52 42.72 18,744,940 +0.20(+0.47%)
Sep 13, 2016 42.67 42.82 42.35 42.52 19,018,874 -0.31(-0.72%)
Sep 12, 2016 41.92 42.92 41.86 42.83 20,828,548 +0.70(+1.67%)
Sep 09, 2016 42.80 42.95 42.13 42.13 18,416,744 -1.06(-2.45%)
Sep 08, 2016 43.39 43.40 43.08 43.19 9,096,621 -0.36(-0.82%)
Sep 07, 2016 43.44 43.55 43.32 43.55 12,692,909 +0.11(+0.25%)
Sep 06, 2016 43.24 43.44 43.19 43.44 16,552,175 +0.22(+0.51%)
Sep 02, 2016 43.24 43.22 43.22 43.22 7,567,772 +0.19(+0.45%)
Sep 01, 2016 42.88 43.06 42.69 43.03 10,123,231 +0.14(+0.32%)
Aug 31, 2016 42.91 42.95 42.75 42.89 12,228,561 -0.07(-0.17%)
Aug 30, 2016 43.03 43.12 42.82 42.96 6,265,012 -0.15(-0.34%)
Aug 29, 2016 42.92 43.16 42.92 43.11 7,650,571 +0.16(+0.38%)
Aug 26, 2016 42.90 43.25 42.71 42.94 13,272,055 +0.02(+0.04%)
Aug 25, 2016 42.76 42.98 42.69 42.92 6,478,110 +0.09(+0.21%)
Aug 24, 2016 43.05 43.07 42.73 42.83 7,477,090 -0.24(-0.55%)
Aug 23, 2016 43.04 43.17 43.03 43.07 9,110,545 +0.16(+0.36%)
Aug 22, 2016 42.80 42.96 42.72 42.92 5,071,328 +0.00(+0.00%)
Aug 19, 2016 42.77 42.95 42.67 42.92 5,246,240 +0.03(+0.06%)
Aug 18, 2016 42.86 42.93 42.73 42.89 3,882,064 +0.02(+0.04%)
Aug 17, 2016 42.91 42.92 42.62 42.87 5,793,222 -0.02(-0.04%)
Aug 16, 2016 43.13 43.13 42.89 42.89 4,973,064 -0.32(-0.74%)
Aug 15, 2016 43.05 43.29 43.02 43.21 9,072,673 +0.21(+0.49%)
Aug 12, 2016 43.03 43.03 42.91 43.00 3,800,445 -0.05(-0.11%)
Aug 11, 2016 43.03 43.16 42.98 43.04 5,762,302 +0.16(+0.36%)
Aug 10, 2016 43.04 43.06 42.83 42.89 3,896,406 -0.14(-0.32%)
Aug 09, 2016 42.93 43.13 42.93 43.03 16,345,209 +0.09(+0.21%)
Aug 08, 2016 42.99 43.10 42.84 42.93 5,718,761 -0.01(-0.02%)
Aug 05, 2016 42.67 42.96 42.62 42.94 6,642,893 +0.41(+0.97%)
Aug 04, 2016 42.31 42.55 42.28 42.53 9,177,440 +0.23(+0.54%)
Aug 03, 2016 42.12 42.30 42.11 42.30 8,744,199 +0.15(+0.35%)
Aug 02, 2016 42.40 42.49 41.96 42.16 12,175,144 -0.32(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.